Skip to main content
Hedgeye Fourth Turning ETF (HEFT)
NYSEARCA: HEFT · Real-Time Price · USD
26.01
+0.14 (0.53%)
Nov 13, 2026, 4:00 PM EST - Market closed

HEFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202625.9725.9725.9726.0126.010.53%11,220
Nov 12, 202625.8726.0325.8525.8725.870.05%36,398
Nov 11, 202625.7925.8725.7625.8625.86-0.16%40,700
Nov 10, 202625.8025.9025.7725.9025.900.27%64,584
Nov 9, 202625.7925.8725.7825.8325.830.08%13,607
Nov 6, 202625.7225.9125.7225.8125.810.04%33,576
Nov 5, 202626.0826.1325.8025.8025.80-0.70%19,191
Nov 4, 202626.1326.1325.9125.9825.98-0.45%21,106
Nov 3, 202626.1926.1926.1026.1026.10-0.38%4,683
Nov 2, 202626.5126.5126.2026.2026.20-1.39%16,574
Oct 30, 202626.5026.5726.4626.5726.570.26%21,001
Oct 29, 202626.5026.5526.4726.5026.50-4,373
Oct 28, 202626.4226.6226.4226.5026.50-0.15%50,285
Oct 27, 202626.5526.6426.5426.5426.54-0.52%8,053
Oct 26, 202626.7926.7926.6126.6826.68-0.07%13,897
Oct 23, 202626.5026.7126.5026.7026.700.52%2,785
Oct 22, 202626.6126.6626.5226.5626.56-0.26%23,110
Oct 21, 202626.4826.6926.4826.6326.630.04%20,976
Oct 20, 202626.6326.6626.5326.6226.620.08%12,513
Oct 19, 202627.1327.1526.3826.6026.60-0.05%22,577
Oct 16, 202626.5026.6226.4926.6126.610.19%16,889
Oct 15, 202626.1026.5826.1026.5626.56-0.49%13,080
Oct 14, 202626.8626.8626.6726.6926.69-0.26%2,771
Oct 13, 202626.6426.7926.6426.7626.760.03%18,164
Oct 12, 202626.7726.8026.7426.7526.750.08%4,806
Oct 9, 202626.7626.7726.6526.7326.730.60%15,606
Oct 8, 202626.6926.6926.5626.5726.57-7,387
Oct 7, 202626.6226.6726.5726.5726.57-0.08%9,759
Oct 6, 202626.6126.6826.5726.5926.590.08%11,900
Oct 5, 202626.4926.6426.4726.5726.570.38%13,142
Oct 2, 202626.4026.5126.4026.4726.470.27%1,402
Oct 1, 202626.4226.5026.3426.4026.400.15%3,914
Sep 30, 202626.4926.4926.3626.3626.360.11%12,955
Sep 29, 202626.1126.3526.1126.3326.33-0.15%7,455
Sep 28, 202626.4426.4426.3626.3726.37-0.26%7,092
Sep 25, 202626.5426.5426.4326.4426.44-0.23%7,031
Sep 24, 202626.4426.5526.4426.5026.500.26%25,799
Sep 23, 202626.3826.4926.3826.4326.430.04%10,825
Sep 22, 202626.3626.4326.3626.4226.42-0.08%16,888
Sep 21, 202626.3726.4926.3726.4426.44-0.06%14,109
Sep 18, 202626.4326.4826.4326.4626.46-0.22%6,758
Sep 17, 202626.4726.5426.4726.5226.520.50%9,857
Sep 16, 202626.5426.5426.2826.3826.38-0.63%5,052
Sep 15, 202626.4926.5926.4526.5526.550.44%2,656
Sep 14, 202626.4826.5926.4326.4326.43-0.25%8,073
Sep 11, 202626.2526.6326.2526.5026.50-0.05%18,873
Sep 10, 202626.5226.6126.4726.5126.51-0.21%29,975
Sep 9, 202626.1026.6226.1026.5726.570.09%8,030
Sep 8, 202626.5126.6526.5026.5526.55-0.32%8,799
Sep 4, 202626.6226.6826.5926.6326.63-0.54%5,935